Dynamic Active Ultra Short Term Bond ETF (TSX:DXV)
Canada
· Delayed Price · Currency is CAD 19.57
0.00 (0.00%)
Apr 17, 2025, 3:55 PM EDT
TSX:DXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.58 | 19.58 | 19.55 | 19.57 | 19.57 | - | 24,400 |
| Apr 16, 2025 | 19.56 | 19.59 | 19.56 | 19.57 | 19.57 | 0.10% | 25,834 |
| Apr 15, 2025 | 19.57 | 19.57 | 19.55 | 19.55 | 19.55 | -0.05% | 2,600 |
| Apr 14, 2025 | 19.54 | 19.58 | 19.54 | 19.56 | 19.56 | 0.10% | 13,120 |
| Apr 11, 2025 | 19.58 | 19.58 | 19.53 | 19.54 | 19.54 | -0.05% | 6,100 |
| Apr 10, 2025 | 19.55 | 19.58 | 19.54 | 19.55 | 19.55 | 0.05% | 46,612 |
| Apr 9, 2025 | 19.54 | 19.57 | 19.52 | 19.54 | 19.54 | - | 17,817 |
| Apr 8, 2025 | 19.52 | 19.55 | 19.52 | 19.54 | 19.54 | 0.15% | 12,100 |
| Apr 7, 2025 | 19.53 | 19.55 | 19.43 | 19.51 | 19.51 | -0.10% | 61,034 |
| Apr 4, 2025 | 19.59 | 19.59 | 19.45 | 19.53 | 19.53 | -0.36% | 244,500 |
| Apr 3, 2025 | 19.60 | 19.63 | 19.59 | 19.60 | 19.60 | -0.05% | 17,536 |
| Apr 2, 2025 | 19.60 | 19.61 | 19.60 | 19.61 | 19.61 | 0.05% | 23,300 |
| Apr 1, 2025 | 19.60 | 19.62 | 19.60 | 19.60 | 19.60 | -0.05% | 19,307 |
| Mar 31, 2025 | 19.61 | 19.61 | 19.60 | 19.61 | 19.61 | - | 5,537 |
| Mar 28, 2025 | 19.61 | 19.61 | 19.60 | 19.61 | 19.61 | 0.05% | 27,600 |
| Mar 27, 2025 | 19.59 | 19.61 | 19.58 | 19.60 | 19.60 | - | 20,530 |
| Mar 26, 2025 | 19.60 | 19.60 | 19.59 | 19.60 | 19.60 | -0.36% | 7,900 |
| Mar 25, 2025 | 19.65 | 19.67 | 19.65 | 19.67 | 19.61 | 0.31% | 21,545 |
| Mar 24, 2025 | 19.66 | 19.66 | 19.61 | 19.61 | 19.55 | -0.25% | 62,000 |
| Mar 21, 2025 | 19.66 | 19.66 | 19.65 | 19.66 | 19.60 | 0.05% | 6,245 |
| Mar 20, 2025 | 19.65 | 19.65 | 19.64 | 19.65 | 19.59 | 0.05% | 16,721 |
| Mar 19, 2025 | 19.64 | 19.65 | 19.63 | 19.64 | 19.58 | - | 8,507 |
| Mar 18, 2025 | 19.63 | 19.65 | 19.62 | 19.64 | 19.58 | 0.10% | 12,729 |
| Mar 17, 2025 | 19.64 | 19.64 | 19.60 | 19.62 | 19.56 | - | 37,009 |
| Mar 14, 2025 | 19.66 | 19.66 | 19.62 | 19.62 | 19.56 | - | 13,200 |
| Mar 13, 2025 | 19.60 | 19.63 | 19.60 | 19.62 | 19.56 | - | 67,500 |
| Mar 12, 2025 | 19.62 | 19.62 | 19.60 | 19.62 | 19.56 | 0.05% | 14,603 |
| Mar 11, 2025 | 19.61 | 19.62 | 19.60 | 19.61 | 19.55 | - | 8,000 |
| Mar 10, 2025 | 19.65 | 19.65 | 19.59 | 19.61 | 19.55 | - | 16,020 |
| Mar 7, 2025 | 19.59 | 19.64 | 19.59 | 19.61 | 19.55 | 0.10% | 17,100 |
| Mar 6, 2025 | 19.59 | 19.63 | 19.59 | 19.59 | 19.53 | -0.15% | 15,000 |
| Mar 5, 2025 | 19.66 | 19.66 | 19.61 | 19.62 | 19.56 | -0.30% | 17,312 |
| Mar 4, 2025 | 19.64 | 19.68 | 19.64 | 19.68 | 19.62 | 0.10% | 23,040 |
| Mar 3, 2025 | 19.68 | 19.68 | 19.63 | 19.66 | 19.60 | -0.05% | 20,424 |
| Feb 28, 2025 | 19.68 | 19.68 | 19.63 | 19.67 | 19.61 | 0.20% | 2,218 |
| Feb 27, 2025 | 19.64 | 19.64 | 19.62 | 19.63 | 19.57 | -0.10% | 3,101 |
| Feb 26, 2025 | 19.65 | 19.66 | 19.63 | 19.65 | 19.65 | -0.10% | 11,316 |
| Feb 25, 2025 | 19.69 | 19.69 | 19.67 | 19.67 | 19.67 | -0.20% | 1,405 |
| Feb 24, 2025 | 19.73 | 19.73 | 19.66 | 19.71 | 19.65 | -0.05% | 59,900 |
| Feb 21, 2025 | 19.69 | 19.72 | 19.69 | 19.72 | 19.66 | 0.15% | 7,946 |
| Feb 20, 2025 | 19.67 | 19.69 | 19.67 | 19.69 | 19.63 | 0.05% | 4,436 |
| Feb 19, 2025 | 19.68 | 19.68 | 19.67 | 19.68 | 19.62 | 0.10% | 14,600 |
| Feb 18, 2025 | 19.65 | 19.67 | 19.65 | 19.66 | 19.60 | -0.10% | 8,530 |
| Feb 14, 2025 | 19.68 | 19.68 | 19.66 | 19.68 | 19.62 | - | 6,402 |
| Feb 13, 2025 | 19.64 | 19.68 | 19.64 | 19.68 | 19.62 | 0.20% | 25,500 |
| Feb 12, 2025 | 19.63 | 19.66 | 19.63 | 19.64 | 19.58 | -0.10% | 4,910 |
| Feb 11, 2025 | 19.68 | 19.68 | 19.65 | 19.66 | 19.60 | -0.10% | 70,816 |
| Feb 10, 2025 | 19.65 | 19.69 | 19.65 | 19.68 | 19.62 | 0.15% | 22,900 |
| Feb 7, 2025 | 19.66 | 19.66 | 19.61 | 19.65 | 19.59 | -0.05% | 17,502 |
| Feb 6, 2025 | 19.67 | 19.67 | 19.62 | 19.66 | 19.60 | 0.05% | 60,500 |